SRS.MI - Saras S.p.A.

Milan - Milan Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
13 lug 20181,9591,9751,9541,9651,9651.099.892
12 lug 20181,9801,9821,9431,9641,9641.565.414
11 lug 20181,9722,0021,9601,9731,9731.849.371
10 lug 20181,9832,0061,9771,9801,9801.586.405
09 lug 20181,9882,0061,9641,9911,9911.457.249
06 lug 20181,9611,9961,9491,9951,9952.457.510
05 lug 20182,0342,0441,9571,9651,9653.524.658
04 lug 20182,0902,1002,0202,0222,0222.071.329
03 lug 20182,0842,1002,0602,0882,0881.528.291
02 lug 20182,0602,0862,0502,0722,0722.650.768
29 giu 20182,0582,1002,0482,0762,0762.959.247
28 giu 20182,0262,1062,0202,0542,0544.258.875
27 giu 20182,0182,0581,9902,0422,0423.531.576
26 giu 20182,0302,0582,0122,0122,0123.286.091
25 giu 20182,0902,0902,0062,0242,0242.136.095
22 giu 20182,0442,1042,0442,0882,0883.342.257
21 giu 20182,1082,1182,0422,0442,0442.398.467
20 giu 20182,1182,1282,1002,1122,1122.574.683
19 giu 20182,1162,1202,0842,1162,1162.682.977
18 giu 20182,0802,1302,0662,1302,1305.836.234
15 giu 20182,0762,0802,0522,0602,0603.033.227
14 giu 20182,0182,0761,9952,0762,0762.369.118
13 giu 20182,0322,0542,0242,0282,0281.673.037
12 giu 20182,0462,0662,0082,0362,0362.078.237
11 giu 20182,0462,0682,0282,0402,0404.029.864
08 giu 20182,0522,0762,0262,0502,0503.201.092
07 giu 20182,0222,0862,0142,0742,0745.966.631
06 giu 20181,9992,0321,9902,0222,0225.818.267
05 giu 20181,9502,0201,9402,0062,0065.090.194
04 giu 20181,9401,9591,9341,9571,9572.298.359
01 giu 20181,9101,9591,9101,9341,9344.803.540
31 mag 2018------
30 mag 20181,8811,9391,8441,9391,9396.390.293
29 mag 20181,8331,8981,7951,8831,8834.835.961
28 mag 20181,8691,8781,8171,8501,8503.105.096
25 mag 20181,9101,9221,8591,8731,8733.858.226
24 mag 20181,9291,9801,8901,9081,9084.681.754
23 mag 20181,9091,9321,8951,9301,9305.506.005
22 mag 20181,8881,9271,8771,9271,9275.268.137
21 mag 20181,8201,8901,7871,8881,8885.038.138
21 mag 20180.12 Dividendo
18 mag 20181,9461,9461,8851,8991,7795.607.634
17 mag 20182,0202,0281,9221,9481,8255.435.181
16 mag 20182,0082,0261,9592,0101,8836.297.830
15 mag 20181,9962,0501,9952,0041,8775.388.944
14 mag 20182,0462,0801,9552,0001,8747.777.549
11 mag 20182,0002,0361,9942,0281,9002.144.405
10 mag 20182,0202,0341,9862,0001,8744.082.838
09 mag 20182,0322,0441,9932,0201,8926.960.820
08 mag 20182,0902,1102,0302,0621,9325.530.770
07 mag 20182,0482,0902,0362,0901,9583.265.788
04 mag 20182,0502,0702,0282,0461,9173.165.284
03 mag 20182,0242,0482,0122,0461,9173.854.454
02 mag 20181,9982,0341,9982,0221,8946.649.684
30 apr 20181,9461,9781,9441,9781,8533.718.198
27 apr 20181,9541,9801,9211,9431,8206.731.091
26 apr 20181,8881,9541,8871,9311,8096.175.318
25 apr 20181,8801,8961,8541,8871,7682.527.613
24 apr 20181,8511,8851,8461,8811,7624.794.897
23 apr 20181,8391,8541,8311,8441,7272.004.123
20 apr 20181,8091,8471,8091,8351,7193.149.128
19 apr 20181,8401,8571,8081,8091,6954.746.730
18 apr 20181,8711,8711,8191,8401,7244.981.387
17 apr 20181,8651,8851,8551,8581,7412.025.704
16 apr 20181,8801,8871,8541,8541,7372.504.267
13 apr 20181,8861,9131,8641,8781,7593.517.004
12 apr 20181,8971,9101,8741,8851,7662.672.042
11 apr 20181,9211,9211,8901,8901,7713.005.254
10 apr 20181,9201,9321,9041,9211,8005.068.563
09 apr 20181,8801,8881,8501,8851,7664.739.112
06 apr 20181,8481,8901,8461,8801,7614.003.469
05 apr 20181,8291,8491,8141,8471,7302.470.729
04 apr 20181,8211,8211,7911,8041,6902.666.961
03 apr 20181,7811,8291,7651,8161,7015.633.102
29 mar 20181,7601,8161,7601,7831,6703.807.457
28 mar 20181,8291,8411,7431,7581,6479.292.703
27 mar 20181,8461,8651,8221,8391,7232.873.244
26 mar 20181,8401,8491,8101,8391,7232.328.140
23 mar 20181,8101,8491,7801,8391,7234.873.688
22 mar 20181,8801,8921,8221,8221,7074.339.617
21 mar 20181,9041,9051,8521,8911,7724.376.416
20 mar 20181,9021,9241,8841,9041,7846.813.789
19 mar 20181,8761,9381,8711,9021,7826.739.430
16 mar 20181,8791,8871,8471,8731,7553.078.648
15 mar 20181,8631,8731,8351,8731,7552.820.361
14 mar 20181,8901,9041,8441,8541,7377.772.363
13 mar 20181,8481,9281,8351,8911,77216.132.688
12 mar 20181,7161,8361,7121,8301,7149.491.809
09 mar 20181,7071,7171,6861,7001,5934.520.869
08 mar 20181,6901,7371,6811,7091,6015.290.847
07 mar 20181,6971,7201,6801,6801,5743.655.519
06 mar 20181,7191,7261,6871,7071,5993.626.651
05 mar 20181,6501,7141,6381,7031,5952.627.096
02 mar 20181,7011,7031,6491,6491,5452.892.634
01 mar 20181,7301,7451,6841,7041,5962.810.714
28 feb 20181,7401,7661,7151,7271,6184.052.418
27 feb 20181,8191,8201,7371,7421,6326.185.306
26 feb 20181,8101,8551,7801,8001,6869.461.363
23 feb 20181,6601,8121,6571,7881,67517.874.728
22 feb 20181,6551,6621,6251,6461,5422.553.572
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità